5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-30.22%
3 MONTH PERFORMANCE
-38.45%
6 MONTH PERFORMANCE
-50.20%
YEAR-TO-DATE PERFORMANCE
-45.69%
1 YEAR PERFORMANCE
-46.26%
Franklin Covey Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $20.22 | $20.37 (0.74%) | $20.71 | $19.98 | 106,302 | $266.89 M |
| 04/16/2025 | $20.55 | $20.20 (-1.7%) | $20.84 | $20.14 | 76,600 | $264.66 M |
| 04/15/2025 | $20.57 | $20.80 (1.12%) | $21.00 | $20.18 | 118,536 | $272.52 M |
| 04/14/2025 | $20.35 | $20.33 (-0.1%) | $20.49 | $19.35 | 244,400 | $266.36 M |
| 04/11/2025 | $19.59 | $20.21 (3.16%) | $21.05 | $19.05 | 196,200 | $264.79 M |
| 04/10/2025 | $20.51 | $19.64 (-4.24%) | $20.82 | $19.20 | 197,400 | $257.32 M |
| 04/09/2025 | $19.58 | $21.07 (7.61%) | $21.71 | $18.94 | 335,700 | $276.06 M |
| 04/08/2025 | $20.79 | $19.72 (-5.15%) | $20.93 | $19.39 | 246,849 | $258.37 M |
| 04/07/2025 | $20.21 | $20.06 (-0.74%) | $21.32 | $19.04 | 301,731 | $262.83 M |
| 04/04/2025 | $19.85 | $20.65 (4.03%) | $21.01 | $19.54 | 427,300 | $270.56 M |
| 04/03/2025 | $23.00 | $20.51 (-10.83%) | $23.11 | $20.00 | 734,124 | $268.72 M |
| 04/02/2025 | $27.52 | $27.89 (1.34%) | $28.13 | $27.02 | 152,200 | $365.41 M |
| 04/01/2025 | $27.70 | $28.00 (1.08%) | $28.39 | $27.45 | 182,218 | $366.86 M |
| 03/31/2025 | $27.58 | $27.62 (0.15%) | $27.94 | $26.90 | 183,800 | $361.88 M |
| 03/28/2025 | $28.14 | $28.03 (-0.39%) | $28.18 | $27.14 | 244,916 | $366.97 M |
| 03/27/2025 | $28.77 | $28.10 (-2.33%) | $29.17 | $27.84 | 190,300 | $367.89 M |
| 03/26/2025 | $29.07 | $28.64 (-1.48%) | $29.31 | $27.91 | 189,718 | $374.95 M |
| 03/25/2025 | $28.73 | $28.97 (0.84%) | $29.24 | $27.80 | 217,100 | $379.28 M |
| 03/24/2025 | $28.88 | $28.65 (-0.8%) | $29.52 | $28.61 | 131,448 | $375.09 M |
| 03/21/2025 | $28.37 | $28.49 (0.42%) | $28.77 | $28.23 | 423,906 | $372.99 M |
| 03/20/2025 | $28.61 | $28.52 (-0.31%) | $28.98 | $28.21 | 178,600 | $373.38 M |
| 03/19/2025 | $29.36 | $29.00 (-1.23%) | $30.01 | $27.97 | 124,694 | $379.67 M |
| 03/18/2025 | $29.66 | $29.25 (-1.38%) | $30.19 | $29.07 | 90,331 | $382.94 M |
| 03/17/2025 | $30.51 | $30.05 (-1.51%) | $30.88 | $29.82 | 81,200 | $393.41 M |
| 03/14/2025 | $29.93 | $30.60 (2.24%) | $30.64 | $29.93 | 103,000 | $400.62 M |
| 03/13/2025 | $30.23 | $29.84 (-1.29%) | $30.23 | $29.32 | 102,500 | $390.67 M |
| 03/12/2025 | $31.15 | $30.15 (-3.21%) | $31.28 | $30.12 | 110,000 | $394.72 M |
| 03/11/2025 | $31.42 | $30.96 (-1.46%) | $31.48 | $30.68 | 88,147 | $405.33 M |
| 03/10/2025 | $31.76 | $31.47 (-0.91%) | $32.55 | $31.28 | 83,932 | $412.01 M |
| 03/07/2025 | $30.99 | $31.82 (2.68%) | $31.97 | $30.99 | 83,736 | $416.59 M |
| 03/06/2025 | $30.77 | $31.02 (0.81%) | $31.22 | $30.76 | 97,138 | $406.11 M |
| 03/05/2025 | $30.99 | $31.18 (0.61%) | $31.43 | $30.79 | 100,409 | $408.21 M |
| 03/04/2025 | $30.62 | $31.10 (1.57%) | $31.28 | $30.42 | 86,307 | $407.16 M |
| 03/03/2025 | $32.08 | $31.07 (-3.15%) | $32.13 | $30.84 | 103,000 | $406.77 M |
| 02/28/2025 | $31.51 | $31.98 (1.49%) | $32.12 | $30.75 | 315,200 | $418.68 M |
| 02/27/2025 | $32.50 | $31.75 (-2.31%) | $32.85 | $31.63 | 72,100 | $415.67 M |
| 02/26/2025 | $32.67 | $32.50 (-0.52%) | $33.38 | $32.32 | 66,400 | $425.49 M |
| 02/25/2025 | $32.88 | $32.77 (-0.33%) | $33.30 | $32.47 | 89,000 | $429.02 M |
| 02/24/2025 | $33.00 | $32.86 (-0.42%) | $33.22 | $32.61 | 73,705 | $430.20 M |
| 02/21/2025 | $34.21 | $32.80 (-4.12%) | $34.21 | $32.79 | 135,416 | $429.42 M |
| 02/20/2025 | $34.19 | $33.85 (-0.99%) | $34.53 | $33.19 | 135,833 | $443.16 M |
| 02/19/2025 | $34.55 | $34.38 (-0.49%) | $34.72 | $34.09 | 90,300 | $450.10 M |
| 02/18/2025 | $34.75 | $34.67 (-0.23%) | $34.75 | $34.25 | 98,800 | $453.90 M |
| 02/14/2025 | $35.97 | $34.67 (-3.61%) | $36.00 | $34.65 | 105,622 | $453.90 M |
| 02/13/2025 | $36.55 | $35.65 (-2.46%) | $36.55 | $35.64 | 74,006 | $466.73 M |
| 02/12/2025 | $37.40 | $36.18 (-3.26%) | $37.40 | $36.11 | 156,300 | $473.67 M |
| 02/11/2025 | $38.01 | $37.96 (-0.13%) | $38.46 | $37.34 | 200,645 | $496.97 M |
| 02/10/2025 | $37.92 | $38.75 (2.19%) | $39.22 | $37.44 | 152,641 | $507.32 M |
| 02/07/2025 | $37.81 | $37.77 (-0.11%) | $38.86 | $36.89 | 329,200 | $494.48 M |
| 02/06/2025 | $37.81 | $37.81 (0%) | $38.20 | $37.31 | 118,200 | $495.01 M |
| 02/05/2025 | $37.77 | $37.72 (-0.13%) | $37.95 | $37.43 | 93,800 | $493.83 M |
| 02/04/2025 | $36.67 | $37.67 (2.73%) | $37.81 | $36.30 | 96,013 | $493.18 M |
| 02/03/2025 | $37.29 | $36.82 (-1.26%) | $37.78 | $36.50 | 109,500 | $482.05 M |
| 01/31/2025 | $37.22 | $37.91 (1.85%) | $38.44 | $37.22 | 178,249 | $496.32 M |
| 01/30/2025 | $36.81 | $37.15 (0.92%) | $37.37 | $36.81 | 113,623 | $486.37 M |
| 01/29/2025 | $36.01 | $36.66 (1.81%) | $36.85 | $35.87 | 91,300 | $479.95 M |
| 01/28/2025 | $34.90 | $36.12 (3.5%) | $36.83 | $34.75 | 132,700 | $472.88 M |
| 01/27/2025 | $35.13 | $35.03 (-0.28%) | $35.40 | $34.89 | 81,032 | $458.61 M |
| 01/24/2025 | $34.13 | $35.12 (2.9%) | $35.24 | $34.13 | 116,024 | $459.79 M |
| 01/23/2025 | $33.96 | $34.36 (1.18%) | $35.15 | $33.88 | 142,700 | $449.84 M |
| 01/22/2025 | $33.38 | $34.24 (2.58%) | $34.52 | $33.34 | 133,116 | $448.27 M |
| 01/21/2025 | $33.24 | $33.68 (1.32%) | $33.95 | $33.15 | 96,300 | $440.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
